Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	25.10	25.19	25.00	25.00	274,700	-0.10(-0.40%)
Nov 27, 2002	25.10	25.15	25.05	25.10	241,200	+0.05(+0.20%)
Nov 26, 2002	25.12	25.18	24.89	25.05	760,200	-0.15(-0.60%)
Nov 25, 2002	25.05	25.25	25.03	25.20	561,900	+0.05(+0.20%)
Nov 22, 2002	25.15	25.15	24.98	25.15	767,200	+0.00(+0.00%)
Nov 21, 2002	25.08	25.23	25.02	25.15	410,100	+0.09(+0.36%)
Nov 20, 2002	25.15	25.22	25.00	25.06	334,100	-0.01(-0.04%)
Nov 19, 2002	25.05	25.18	25.02	25.07	321,900	+0.02(+0.08%)
Nov 18, 2002	25.13	25.13	24.85	25.05	233,600	+0.03(+0.12%)
Nov 15, 2002	25.00	25.15	24.95	25.02	245,900	-0.23(-0.91%)
Nov 14, 2002	24.60	25.26	24.60	25.25	402,900	+0.79(+3.23%)
Nov 13, 2002	24.78	24.82	24.40	24.46	383,700	-0.32(-1.29%)
Nov 12, 2002	24.65	24.78	24.45	24.78	359,900	-0.05(-0.20%)
Nov 11, 2002	24.86	24.98	24.70	24.83	203,200	-0.02(-0.08%)
Nov 08, 2002	25.00	25.08	24.83	24.85	315,800	-0.25(-1.00%)
Nov 07, 2002	25.25	25.35	25.05	25.10	307,200	-0.35(-1.38%)
Nov 06, 2002	24.95	25.45	24.85	25.45	331,700	+0.62(+2.50%)
Nov 05, 2002	24.80	24.93	24.75	24.83	411,400	+0.03(+0.12%)
Nov 04, 2002	24.75	24.98	24.70	24.80	209,300	+0.20(+0.81%)
Nov 01, 2002	24.15	24.66	24.00	24.60	516,100	+0.30(+1.23%)
Oct 31, 2002	23.79	24.44	23.76	24.30	570,000	+0.46(+1.93%)
Oct 30, 2002	23.95	24.23	23.80	23.84	561,500	+0.01(+0.04%)
Oct 29, 2002	24.06	24.06	23.52	23.83	241,200	-0.25(-1.04%)
Oct 28, 2002	24.06	24.37	24.02	24.08	419,500	+0.09(+0.38%)
Oct 25, 2002	23.60	24.16	23.58	23.99	353,800	+0.39(+1.65%)
Oct 24, 2002	23.45	23.60	23.21	23.60	446,300	+0.20(+0.85%)
Oct 23, 2002	23.42	23.59	23.14	23.40	242,200	-0.02(-0.09%)
Oct 22, 2002	23.82	23.83	23.28	23.42	332,900	-0.45(-1.89%)
Oct 21, 2002	23.52	23.87	23.40	23.87	650,000	+0.35(+1.49%)
Oct 18, 2002	23.50	23.74	23.50	23.52	280,000	-0.09(-0.38%)
Oct 17, 2002	23.59	23.86	23.45	23.61	10,000	+0.12(+0.51%)
Oct 16, 2002	23.65	23.80	23.40	23.49	401,700	-0.46(-1.92%)
Oct 15, 2002	23.40	24.30	23.40	23.95	354,400	+0.68(+2.92%)
Oct 14, 2002	23.67	24.00	23.25	23.27	427,600	-0.65(-2.72%)
Oct 11, 2002	23.60	24.30	23.60	23.92	428,800	+0.57(+2.44%)
Oct 10, 2002	22.43	23.40	21.50	23.35	648,800	+0.93(+4.15%)
Oct 09, 2002	22.98	22.98	22.40	22.42	284,000	-0.65(-2.82%)
Oct 08, 2002	23.28	23.28	22.45	23.07	547,700	-0.18(-0.77%)
Oct 07, 2002	23.65	23.87	23.17	23.25	434,300	-0.65(-2.72%)
Oct 04, 2002	24.40	24.45	23.85	23.90	275,700	-0.38(-1.57%)
Oct 03, 2002	24.50	24.59	24.26	24.28	318,300	-0.22(-0.90%)
Oct 02, 2002	24.68	24.75	24.35	24.50	306,400	-0.18(-0.73%)
Oct 01, 2002	24.70	24.72	24.36	24.68	70,000	+0.06(+0.24%)
Sep 30, 2002	24.91	24.96	24.50	24.62	150,000	-0.28(-1.12%)
Sep 27, 2002	25.50	25.50	24.90	24.90	381,400	-0.53(-2.08%)
Sep 26, 2002	25.30	25.43	25.26	25.43	364,600	+0.13(+0.51%)
Sep 25, 2002	25.73	25.74	25.25	25.30	257,000	-0.32(-1.25%)
Sep 24, 2002	25.89	25.89	25.46	25.62	346,300	-0.28(-1.08%)
Sep 23, 2002	25.88	26.06	25.73	25.90	290,200	-0.08(-0.31%)
Sep 20, 2002	25.85	26.00	25.80	25.98	188,100	+0.18(+0.70%)
Sep 19, 2002	25.85	25.99	25.80	25.80	195,500	-0.03(-0.12%)
Sep 18, 2002	25.91	26.05	25.77	25.83	298,100	-0.08(-0.31%)
Sep 17, 2002	26.02	26.12	25.85	25.91	304,200	-0.04(-0.15%)
Sep 16, 2002	26.04	26.04	25.72	25.95	250,000	-0.05(-0.19%)
Sep 13, 2002	25.84	26.05	25.76	26.00	346,300	+0.20(+0.78%)
Sep 12, 2002	25.96	26.06	25.62	25.80	205,600	-0.16(-0.62%)
Sep 11, 2002	25.87	26.05	25.76	25.96	137,900	+0.27(+1.05%)
Sep 10, 2002	26.00	26.05	25.60	25.69	427,100	-0.31(-1.19%)
Sep 09, 2002	26.05	26.19	25.90	26.00	363,400	+0.00(+0.00%)
Sep 06, 2002	26.10	26.10	25.95	26.00	219,600	+0.07(+0.27%)
Sep 05, 2002	26.00	26.47	25.88	25.93	321,800	-0.04(-0.15%)
Sep 04, 2002	26.05	26.32	25.85	25.97	275,000	+0.12(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.